Mosaic Co【MOSC34】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.36	13.6495083864	17.29	20.24	17.29	9485	19.11725262	DR
4	1.15	6.21621621622	18.5	20.55	17.15	7053	19.06682083	DR
12	-2.27	-10.3558394161	21.92	23.29	17.13	7382	20.12455337	DR
26	-2.94	-13.0146082337	22.59	28.02	17.13	6324	21.91178899	DR
52	-13.41	-40.5626134301	33.06	34.47	17.13	3516	22.34092104	DR
156	-9.35	-32.2413793103	29	35	17.13	1758	23.86031086	DR
260	-58.03	-74.7039134912	77.68	185.45	17.13	2401	72.00927439	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904540	19.65	0	0.00	19.65	19.65	19.65	0
1781818140	19.65	0.61	3.20	19.25	20.05	19.25	14272
1781731740	19.04	0.64	3.48	19.01	19.04	18.8	12002
1781645400	18.4	-0.68	-3.56	18.69	18.94	18.33	8126
1781559000	19.08	0.05	0.26	19.5	20.24	18.98	5777
1781299800	19.03	1.38	7.82	17.29	19.29	17.29	7250
1781213400	17.65	0.41	2.38	17.2	17.65	17.15	7414
1781126940	17.24	-0.83	-4.59	18.29	18.29	17.2	2389
1781040600	18.07	-0.47	-2.54	18.5	18.58	18.07	4439
1780954140	18.54	-0.52	-2.73	19.04	19.04	18.54	6184
1780695000	19.06	-0.84	-4.22	19.5	19.6	18.9	8600
1780522200	19.9	0.41	2.10	19.9	20.02	19.9	6024
1780435800	19.49	-0.05	-0.26	19.55	19.8	19.49	6428
1780349400	19.54	-0.5	-2.50	19.92	19.92	19.47	2066
1780090200	20.04	-0.08	-0.40	20.12	20.55	20.04	5851
1780003800	20.12	0.18	0.90	19.98	20.26	19.9	3125
1779917400	19.94	0.91	4.78	19.23	20.06	18.8	5750
1779830940	19.03	0	0.00	19.02	19.3	18.8	9300
1779744600	19.03	0.08	0.42	19	19.03	18.89	744
1779485400	18.95	0.55	2.99	18.5	18.98	18.46	18275
1779398940	18.4	0.29	1.60	18.19	18.4	17.99	7410
1779312600	18.11	0.19	1.06	17.92	18.23	17.92	5430
1779226140	17.92	0.12	0.67	17.98	18.55	17.92	314
1779139800	17.8	-0.63	-3.42	18.43	18.43	17.8	1517
1778880600	18.43	-0.35	-1.86	18.78	18.78	18.38	234
1778794140	18.78	-0.74	-3.79	18.72	18.8	18.5	314
1778707800	19.52	1.24	6.78	18.54	19.52	18.44	5662
1778621400	18.28	0.34	1.90	17.71	18.28	17.71	6118
1778535000	17.94	-0.34	-1.86	18.28	18.28	17.13	18247
1778275800	18.28	-0.57	-3.02	18.7	18.74	18.28	3945
1778189400	18.85	-0.61	-3.13	19.46	19.46	18.85	2361
1778102940	19.46	0.68	3.62	18.92	19.46	18.92	256
1778016600	18.78	-0.22	-1.16	19.19	19.19	18.75	167
1777930200	19	-0.42	-2.16	19.42	19.42	18.96	210
1777584600	19.42	0.18	0.94	19.19	19.44	19.17	5688
1777498140	19.24	-0.01	-0.05	18.86	19.42	18.86	7100
1777411800	19.25	0.01	0.05	19.51	19.6	18.95	2358
1777325340	19.24	-0.74	-3.70	20.1	20.1	19.08	1854
1777066200	19.98	-0.02	-0.10	19.88	20.03	19.65	3676
1776979800	20	-0.17	-0.84	20.21	20.21	20	114
1776893400	20.17	0.22	1.10	20.17	20.51	20.17	528
1776720600	19.95	-0.4	-1.97	20.35	20.35	19.9	1131
1776461400	20.35	0.04	0.20	20.31	20.36	20.24	203
1776375000	20.31	0.45	2.27	19.5	20.31	19.5	1729
1776288600	19.86	-0.28	-1.39	20.1	20.2	19.63	2549
1776202140	20.14	-0.4	-1.95	20.46	20.52	19.88	21557
1776115800	20.54	0.04	0.20	21.16	21.16	20.46	6351
1775856600	20.5	-0.8	-3.76	21.52	21.52	20.5	51487
1775770200	21.3	-1.04	-4.66	21.89	22.9	21.3	3868
1775683740	22.34	-0.38	-1.67	22	22.34	21.3	285
1775597340	22.72	0.02	0.09	22.24	23.14	22.24	644
1775511000	22.7	0.15	0.67	22.55	22.88	22.51	38
1775165400	22.55	0	0.00	22.9	23.29	22.3	933
1775078940	22.55	0.51	2.31	22.11	22.55	22.09	66
1774992540	22.04	0.23	1.05	21.86	22.04	21.49	105887
1774906140	21.81	-0.39	-1.76	22.43	22.43	21.78	6408
1774647000	22.2	0.28	1.28	21.92	22.2	21.78	2755
1774560540	21.92	-0.83	-3.65	22.98	22.98	21.47	4150
1774474140	22.75	0.51	2.29	22.35	22.75	21.68	919
1774387740	22.24	1.2	5.70	21.5	22.24	21.4	2731
1774301340	21.04	-0.11	-0.52	21	21.09	20.54	41195